Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 73.74 | 74.64 | 73.49 | 74.46 | 74.46 | 135,500 |
31 May 2023 | 73.88 | 73.90 | 73.36 | 73.73 | 73.73 | 197,200 |
30 May 2023 | 74.64 | 74.64 | 73.86 | 74.05 | 74.05 | 237,000 |
26 May 2023 | 73.04 | 74.16 | 73.04 | 74.00 | 74.00 | 132,900 |
25 May 2023 | 72.96 | 73.15 | 72.52 | 72.90 | 72.90 | 193,900 |
24 May 2023 | 72.39 | 72.49 | 71.94 | 72.19 | 72.19 | 133,100 |
23 May 2023 | 73.25 | 73.51 | 72.70 | 72.79 | 72.79 | 296,300 |
22 May 2023 | 73.42 | 73.85 | 73.36 | 73.62 | 73.62 | 162,300 |
19 May 2023 | 73.75 | 73.90 | 73.30 | 73.49 | 73.49 | 137,200 |
18 May 2023 | 72.85 | 73.77 | 72.83 | 73.74 | 73.74 | 249,200 |
17 May 2023 | 72.38 | 72.99 | 72.02 | 72.93 | 72.93 | 152,200 |
16 May 2023 | 72.14 | 72.32 | 71.98 | 71.99 | 71.99 | 152,400 |
15 May 2023 | 72.13 | 72.48 | 71.94 | 72.40 | 72.40 | 313,900 |
12 May 2023 | 72.40 | 72.44 | 71.65 | 72.11 | 72.11 | 516,900 |
11 May 2023 | 72.18 | 72.29 | 71.85 | 72.22 | 72.22 | 229,800 |
10 May 2023 | 72.32 | 72.53 | 71.63 | 72.28 | 72.28 | 168,700 |
09 May 2023 | 71.89 | 72.03 | 71.79 | 71.86 | 71.86 | 182,000 |
08 May 2023 | 72.10 | 72.26 | 71.92 | 72.19 | 72.19 | 182,000 |
05 May 2023 | 71.36 | 72.32 | 71.36 | 72.11 | 72.11 | 197,800 |
04 May 2023 | 71.00 | 71.08 | 70.55 | 70.77 | 70.77 | 135,600 |
03 May 2023 | 71.70 | 72.29 | 71.23 | 71.24 | 71.24 | 194,000 |
02 May 2023 | 72.25 | 72.25 | 71.17 | 71.66 | 71.66 | 197,000 |
01 May 2023 | 72.39 | 72.76 | 72.36 | 72.41 | 72.41 | 195,800 |
28 Apr 2023 | 71.73 | 72.47 | 71.72 | 72.46 | 72.46 | 442,000 |
27 Apr 2023 | 70.91 | 71.89 | 70.83 | 71.87 | 71.87 | 252,400 |
26 Apr 2023 | 70.85 | 71.03 | 70.32 | 70.39 | 70.39 | 158,900 |
25 Apr 2023 | 71.51 | 71.54 | 70.54 | 70.58 | 70.58 | 405,700 |
24 Apr 2023 | 71.80 | 72.02 | 71.49 | 71.80 | 71.80 | 116,000 |
21 Apr 2023 | 71.84 | 71.97 | 71.50 | 71.85 | 71.85 | 286,200 |
20 Apr 2023 | 71.69 | 72.16 | 71.55 | 71.76 | 71.76 | 244,800 |
19 Apr 2023 | 71.84 | 72.36 | 71.80 | 72.19 | 72.19 | 153,700 |
18 Apr 2023 | 72.50 | 72.54 | 71.97 | 72.22 | 72.22 | 112,300 |
17 Apr 2023 | 71.85 | 72.16 | 71.66 | 72.16 | 72.16 | 321,000 |
14 Apr 2023 | 71.99 | 72.40 | 71.43 | 71.89 | 71.89 | 213,400 |
13 Apr 2023 | 71.24 | 72.10 | 71.24 | 72.05 | 72.05 | 130,600 |
12 Apr 2023 | 71.83 | 71.90 | 70.92 | 71.00 | 71.00 | 179,800 |
11 Apr 2023 | 71.40 | 71.66 | 71.24 | 71.37 | 71.37 | 159,400 |
10 Apr 2023 | 70.74 | 71.39 | 70.60 | 71.39 | 71.39 | 196,100 |
06 Apr 2023 | 70.79 | 71.30 | 70.51 | 71.28 | 71.28 | 162,600 |
05 Apr 2023 | 71.26 | 71.26 | 70.64 | 70.95 | 70.95 | 147,800 |
04 Apr 2023 | 71.94 | 71.95 | 71.15 | 71.37 | 71.37 | 140,400 |
03 Apr 2023 | 71.48 | 71.84 | 71.28 | 71.78 | 71.78 | 201,600 |
31 Mar 2023 | 70.76 | 71.80 | 70.76 | 71.71 | 71.71 | 135,400 |
30 Mar 2023 | 70.68 | 70.76 | 70.28 | 70.63 | 70.63 | 240,700 |
29 Mar 2023 | 69.87 | 70.24 | 69.69 | 70.18 | 70.18 | 221,400 |
28 Mar 2023 | 69.29 | 69.34 | 68.78 | 69.16 | 69.16 | 360,600 |
27 Mar 2023 | 69.68 | 69.93 | 69.26 | 69.37 | 69.37 | 177,500 |
24 Mar 2023 | 68.66 | 69.36 | 68.24 | 69.36 | 69.36 | 434,700 |
23 Mar 2023 | 69.22 | 70.01 | 68.47 | 68.91 | 68.91 | 286,800 |
22 Mar 2023 | 69.92 | 70.54 | 68.68 | 68.68 | 68.68 | 297,700 |
21 Mar 2023 | 69.48 | 70.00 | 69.35 | 69.92 | 69.92 | 224,600 |
20 Mar 2023 | 68.42 | 69.02 | 68.33 | 68.87 | 68.87 | 166,100 |
17 Mar 2023 | 69.07 | 69.07 | 68.06 | 68.38 | 68.38 | 243,200 |
17 Mar 2023 | 0.193 Dividend | |||||
16 Mar 2023 | 67.65 | 69.42 | 67.62 | 69.32 | 69.13 | 240,900 |
15 Mar 2023 | 67.34 | 68.08 | 67.08 | 68.07 | 67.88 | 227,400 |
14 Mar 2023 | 68.18 | 68.59 | 67.53 | 68.34 | 68.15 | 249,500 |
13 Mar 2023 | 66.42 | 67.93 | 66.38 | 67.09 | 66.90 | 304,000 |
10 Mar 2023 | 68.26 | 68.56 | 66.89 | 67.23 | 67.04 | 288,100 |
09 Mar 2023 | 69.90 | 70.23 | 68.27 | 68.41 | 68.22 | 170,200 |
08 Mar 2023 | 69.83 | 70.05 | 69.47 | 69.86 | 69.67 | 300,000 |
07 Mar 2023 | 70.73 | 70.83 | 69.61 | 69.75 | 69.56 | 257,800 |
06 Mar 2023 | 71.00 | 71.47 | 70.70 | 70.76 | 70.56 | 160,700 |
03 Mar 2023 | 70.02 | 70.87 | 69.98 | 70.86 | 70.66 | 190,700 |
02 Mar 2023 | 68.75 | 69.83 | 68.75 | 69.67 | 69.48 | 181,300 |
01 Mar 2023 | 69.40 | 69.56 | 68.96 | 69.23 | 69.04 | 212,000 |
28 Feb 2023 | 69.64 | 70.06 | 69.53 | 69.53 | 69.34 | 193,800 |
27 Feb 2023 | 70.09 | 70.34 | 69.55 | 69.69 | 69.50 | 153,800 |
24 Feb 2023 | 69.33 | 69.58 | 69.02 | 69.44 | 69.25 | 107,500 |
23 Feb 2023 | 70.44 | 70.56 | 69.49 | 70.29 | 70.09 | 107,000 |
22 Feb 2023 | 70.07 | 70.33 | 69.69 | 69.91 | 69.72 | 245,400 |
21 Feb 2023 | 70.73 | 70.90 | 69.91 | 69.92 | 69.73 | 197,000 |
17 Feb 2023 | 71.46 | 71.55 | 70.91 | 71.54 | 71.34 | 174,200 |
16 Feb 2023 | 71.90 | 72.56 | 71.66 | 71.69 | 71.49 | 371,300 |
15 Feb 2023 | 71.90 | 72.78 | 71.89 | 72.78 | 72.58 | 175,800 |
14 Feb 2023 | 71.98 | 72.71 | 71.55 | 72.30 | 72.10 | 385,300 |
13 Feb 2023 | 71.52 | 72.27 | 71.38 | 72.24 | 72.04 | 304,500 |
10 Feb 2023 | 71.12 | 71.41 | 70.85 | 71.33 | 71.13 | 150,900 |
09 Feb 2023 | 72.95 | 72.95 | 71.26 | 71.42 | 71.22 | 184,100 |
08 Feb 2023 | 72.66 | 72.94 | 72.05 | 72.18 | 71.98 | 102,000 |
07 Feb 2023 | 71.95 | 73.20 | 71.63 | 72.98 | 72.78 | 140,200 |
06 Feb 2023 | 72.16 | 72.38 | 71.83 | 72.09 | 71.89 | 180,600 |
03 Feb 2023 | 72.45 | 73.58 | 72.26 | 72.66 | 72.46 | 201,300 |
02 Feb 2023 | 73.00 | 73.81 | 72.84 | 73.55 | 73.35 | 188,400 |
01 Feb 2023 | 70.87 | 72.61 | 70.50 | 72.06 | 71.86 | 106,400 |
31 Jan 2023 | 70.03 | 71.07 | 70.03 | 71.07 | 70.87 | 260,000 |
30 Jan 2023 | 70.38 | 70.73 | 69.87 | 69.93 | 69.74 | 223,700 |
27 Jan 2023 | 70.33 | 71.28 | 70.32 | 70.88 | 70.68 | 183,600 |
26 Jan 2023 | 70.19 | 70.53 | 69.65 | 70.53 | 70.33 | 153,000 |
25 Jan 2023 | 68.88 | 69.77 | 68.44 | 69.67 | 69.48 | 211,700 |
24 Jan 2023 | 69.43 | 69.83 | 69.06 | 69.69 | 69.50 | 176,500 |
23 Jan 2023 | 69.01 | 70.11 | 68.79 | 69.82 | 69.63 | 219,200 |
20 Jan 2023 | 67.87 | 68.86 | 67.49 | 68.86 | 68.67 | 136,200 |
19 Jan 2023 | 67.53 | 67.83 | 67.21 | 67.44 | 67.25 | 280,900 |
18 Jan 2023 | 69.39 | 69.54 | 67.98 | 68.04 | 67.85 | 193,700 |
17 Jan 2023 | 69.11 | 69.40 | 68.85 | 69.02 | 68.83 | 328,100 |
13 Jan 2023 | 68.05 | 69.15 | 68.05 | 69.05 | 68.86 | 166,700 |
12 Jan 2023 | 68.69 | 68.88 | 67.80 | 68.70 | 68.51 | 176,100 |
11 Jan 2023 | 67.55 | 68.39 | 67.55 | 68.39 | 68.20 | 215,000 |
10 Jan 2023 | 66.80 | 67.39 | 66.74 | 67.39 | 67.20 | 136,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |